MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADPV — Adaptiv Select ETF
NYSE ArcaAdaptiv Select ETF
$43.45
+0.22(+0.50%)
- O
- 43.16
- H
- 43.51
- L
- 43.01
- V
- 27.41K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.45
Period Return+26.2%
Period High$49.71
Period Low$33.56
Avg Daily Volume14.6K
Total Trading Days365
ADPV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $43.16 | $43.51 | $43.01 | $43.45 | +$0.22 | +0.50% | 27,411 | $43.24 | $43.01 $43.51 |
| Sep 30, 2026 | $43.49 | $43.57 | $43.20 | $43.23 | +$0.07 | +0.15% | 33,956 | $43.35 | $43.20 $43.57 |
| Sep 29, 2026 | $43.30 | $43.30 | $42.89 | $43.17 | $-0.27 | -0.62% | 11,082 | $43.00 | $42.89 $43.30 |
| Sep 28, 2026 | $43.29 | $43.54 | $43.29 | $43.44 | $-0.10 | -0.23% | 8,088 | $43.44 | $43.29 $43.54 |
| Sep 25, 2026 | $43.60 | $43.67 | $43.53 | $43.54 | $-0.06 | -0.14% | 8,026 | $43.60 | $43.53 $43.67 |
| Sep 24, 2026 | $43.52 | $43.65 | $43.44 | $43.60 | +$0.15 | +0.35% | 8,778 | $43.57 | $43.44 $43.65 |
| Sep 23, 2026 | $43.68 | $43.77 | $43.43 | $43.45 | $-0.39 | -0.88% | 14,969 | $43.57 | $43.43 $43.77 |
| Sep 22, 2026 | $44.14 | $44.15 | $43.84 | $43.84 | $-0.45 | -1.01% | 7,991 | $44.04 | $43.84 $44.15 |
| Sep 21, 2026 | $44.13 | $44.28 | $44.02 | $44.28 | +$0.15 | +0.33% | 2,142 | $44.19 | $44.02 $44.28 |
| Sep 18, 2026 | $44.46 | $44.46 | $44.08 | $44.14 | $-0.46 | -1.03% | 29,053 | $44.19 | $44.08 $44.46 |
| Sep 17, 2026 | $44.61 | $44.65 | $44.54 | $44.60 | +$0.69 | +1.56% | 4,366 | $44.62 | $44.54 $44.65 |
| Sep 16, 2026 | $44.43 | $44.43 | $43.55 | $43.91 | $-0.62 | -1.39% | 2,454 | $44.16 | $43.55 $44.43 |
| Sep 15, 2026 | $44.62 | $44.62 | $44.53 | $44.53 | +$0.02 | +0.04% | 1,757 | $44.55 | $44.53 $44.62 |
| Sep 14, 2026 | $44.89 | $44.89 | $44.51 | $44.51 | $-0.72 | -1.58% | 1,916 | $44.73 | $44.51 $44.89 |
| Sep 11, 2026 | $45.42 | $45.42 | $45.11 | $45.23 | +$0.46 | +1.03% | 3,113 | $45.22 | $45.11 $45.42 |
| Sep 10, 2026 | $45.19 | $45.19 | $44.77 | $44.77 | $-0.72 | -1.58% | 5,000 | $44.92 | $44.77 $45.19 |
| Sep 9, 2026 | $45.82 | $45.82 | $45.49 | $45.49 | $-0.27 | -0.59% | 2,667 | $45.59 | $45.49 $45.82 |
| Sep 8, 2026 | $45.67 | $45.90 | $45.67 | $45.76 | +$0.57 | +1.26% | 3,665 | $45.85 | $45.67 $45.90 |
| Sep 4, 2026 | $45.00 | $45.23 | $45.00 | $45.19 | $-0.05 | -0.11% | 6,809 | $45.15 | $45.00 $45.23 |
| Sep 3, 2026 | $44.77 | $45.24 | $44.77 | $45.24 | +$0.26 | +0.57% | 3,712 | $44.96 | $44.77 $45.24 |
| Sep 2, 2026 | $44.44 | $44.98 | $44.44 | $44.98 | +$0.73 | +1.66% | 4,102 | $44.70 | $44.44 $44.98 |
| Sep 1, 2026 | $44.50 | $44.51 | $44.25 | $44.25 | $-0.25 | -0.56% | 6,691 | $44.34 | $44.25 $44.51 |
| Aug 31, 2026 | $44.32 | $44.50 | $44.32 | $44.50 | $-0.06 | -0.13% | 4,433 | $44.36 | $44.32 $44.50 |
| Aug 28, 2026 | $44.85 | $44.85 | $44.56 | $44.56 | $-0.77 | -1.71% | 4,675 | $44.68 | $44.56 $44.85 |
| Aug 27, 2026 | $45.27 | $45.40 | $45.12 | $45.33 | +$0.04 | +0.08% | 4,854 | $45.31 | $45.12 $45.40 |
| Aug 26, 2026 | $45.00 | $45.32 | $45.00 | $45.30 | +$0.25 | +0.55% | 26,051 | $45.28 | $45.00 $45.32 |
| Aug 25, 2026 | $45.13 | $45.13 | $44.78 | $45.05 | +$0.23 | +0.52% | 23,007 | $45.01 | $44.78 $45.13 |
| Aug 24, 2026 | $45.29 | $45.29 | $44.68 | $44.82 | $-0.33 | -0.74% | 8,320 | $44.84 | $44.68 $45.29 |
| Aug 21, 2026 | $44.87 | $45.16 | $44.87 | $45.15 | +$0.30 | +0.67% | 14,985 | $45.08 | $44.87 $45.16 |
| Aug 20, 2026 | $44.85 | $44.95 | $44.84 | $44.85 | $-0.21 | -0.47% | 7,064 | $44.86 | $44.84 $44.95 |